Cricut, Inc. (FRA:398)
Germany · Delayed Price · Currency is EUR 3.500
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:00 PM CET
FRA:398 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | - | -0.57% | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.48 | 3.52 | 3.52 | -5.88% | - |
| Jun 1, 2026 | 3.52 | 3.74 | 3.52 | 3.74 | 3.74 | 6.25% | - |
| May 29, 2026 | 3.50 | 3.56 | 3.50 | 3.52 | 3.52 | - | - |
| May 28, 2026 | 3.58 | 3.58 | 3.52 | 3.52 | 3.52 | -2.22% | - |
| May 27, 2026 | 3.42 | 3.62 | 3.42 | 3.60 | 3.60 | 4.05% | - |
| May 26, 2026 | 3.40 | 3.48 | 3.40 | 3.46 | 3.46 | 1.76% | - |
| May 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 22, 2026 | 3.42 | 3.42 | 3.38 | 3.40 | 3.40 | - | - |
| May 21, 2026 | 3.36 | 3.40 | 3.32 | 3.40 | 3.40 | - | - |
| May 20, 2026 | 3.40 | 3.40 | 3.36 | 3.40 | 3.40 | - | - |
| May 19, 2026 | 3.32 | 3.44 | 3.32 | 3.40 | 3.40 | 1.80% | - |
| May 18, 2026 | 3.30 | 3.38 | 3.30 | 3.34 | 3.34 | -0.60% | - |
| May 15, 2026 | 3.40 | 3.42 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| May 14, 2026 | 3.42 | 3.48 | 3.38 | 3.46 | 3.46 | 3.59% | - |
| May 13, 2026 | 3.58 | 3.60 | 3.34 | 3.34 | 3.34 | -8.74% | - |
| May 12, 2026 | 3.62 | 3.68 | 3.62 | 3.66 | 3.66 | - | - |
| May 11, 2026 | 3.60 | 3.72 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| May 8, 2026 | 3.66 | 3.66 | 3.56 | 3.62 | 3.62 | -2.16% | - |
| May 7, 2026 | 3.72 | 3.78 | 3.62 | 3.70 | 3.70 | -1.07% | - |
| May 6, 2026 | 3.56 | 3.74 | 3.56 | 3.74 | 3.74 | 5.06% | - |
| May 5, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | - |
| May 4, 2026 | 3.62 | 3.66 | 3.54 | 3.54 | 3.54 | -2.75% | - |
| Apr 30, 2026 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | - | - |
| Apr 29, 2026 | 3.70 | 3.70 | 3.60 | 3.64 | 3.64 | -2.15% | - |
| Apr 28, 2026 | 3.72 | 3.76 | 3.72 | 3.72 | 3.72 | -0.53% | - |
| Apr 27, 2026 | 3.74 | 3.78 | 3.74 | 3.74 | 3.74 | -1.06% | - |
| Apr 24, 2026 | 3.84 | 3.86 | 3.76 | 3.78 | 3.78 | -2.58% | - |
| Apr 23, 2026 | 3.88 | 3.94 | 3.86 | 3.88 | 3.88 | -1.02% | - |
| Apr 22, 2026 | 3.90 | 3.94 | 3.90 | 3.92 | 3.92 | - | - |
| Apr 21, 2026 | 3.82 | 3.94 | 3.82 | 3.92 | 3.92 | 2.08% | - |
| Apr 20, 2026 | 3.74 | 3.84 | 3.74 | 3.84 | 3.84 | 1.05% | - |
| Apr 17, 2026 | 3.64 | 3.80 | 3.64 | 3.80 | 3.80 | 3.83% | - |
| Apr 16, 2026 | 3.60 | 3.66 | 3.60 | 3.66 | 3.66 | 1.10% | - |
| Apr 15, 2026 | 3.54 | 3.62 | 3.54 | 3.62 | 3.62 | 1.69% | - |
| Apr 14, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | -1.11% | - |
| Apr 13, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 2.27% | - |
| Apr 10, 2026 | 3.60 | 3.66 | 3.52 | 3.52 | 3.52 | 0.57% | - |
| Apr 9, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.78% | - |
| Apr 8, 2026 | 3.56 | 3.64 | 3.56 | 3.60 | 3.60 | 1.69% | - |
| Apr 7, 2026 | 3.52 | 3.56 | 3.50 | 3.54 | 3.54 | 2.91% | - |
| Apr 2, 2026 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 2.38% | - |
| Apr 1, 2026 | 3.20 | 3.36 | 3.20 | 3.36 | 3.36 | 4.35% | - |
| Mar 31, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Mar 30, 2026 | 3.26 | 3.32 | 3.26 | 3.28 | 3.28 | 1.86% | - |
| Mar 27, 2026 | 3.38 | 3.38 | 3.22 | 3.22 | 3.22 | -4.17% | - |
| Mar 26, 2026 | 3.44 | 3.46 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Mar 25, 2026 | 3.52 | 3.54 | 3.44 | 3.44 | 3.44 | -1.71% | - |
| Mar 24, 2026 | 3.54 | 3.54 | 3.46 | 3.50 | 3.50 | -0.57% | - |
| Mar 23, 2026 | 3.44 | 3.60 | 3.44 | 3.52 | 3.52 | 1.73% | - |